Dexin Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.950	2.950	2.920	2.930	2.866	25,000
2022-05-31	2.920	2.990	2.900	2.960	2.895	22,000
2022-05-30	2.940	2.990	2.870	2.950	2.886	42,000
2022-05-27	2.990	3.050	2.950	2.950	2.886	40,000
2022-05-26	2.940	3.010	2.910	2.990	2.925	54,000
2022-05-25	3.000	3.000	2.880	2.950	2.886	24,000
2022-05-24	2.810	2.860	2.700	2.860	2.798	104,000
2022-05-23	2.750	2.850	2.650	2.820	2.758	56,000
2022-05-20	2.700	2.760	2.620	2.750	2.690	211,000
2022-05-19	2.620	2.700	2.620	2.700	2.641	198,000
2022-05-18	2.650	2.670	2.630	2.630	2.573	175,000
2022-05-17	2.650	2.750	2.650	2.650	2.592	482,000
2022-05-16	2.750	2.780	2.630	2.780	2.719	346,000
2022-05-13	2.750	2.800	2.630	2.800	2.739	176,000
2022-05-12	2.730	2.800	2.550	2.800	2.739	298,000
2022-05-11	2.930	2.930	2.680	2.850	2.788	59,000
2022-05-10	2.930	2.930	2.930	2.930	2.866	10,000
2022-05-06	2.860	2.920	2.860	2.920	2.856	11,000
2022-05-05	2.990	3.000	2.960	2.960	2.895	14,000
2022-05-04	2.700	3.000	2.500	3.000	2.934	145,000
2022-05-03	2.890	2.890	2.800	2.800	2.739	30,000
2022-04-29	2.930	2.930	2.850	2.850	2.788	26,000
2022-04-28	2.970	2.990	2.820	2.930	2.866	154,000
2022-04-27	3.060	3.060	2.890	2.890	2.827	280,000
2022-04-26	3.060	3.180	3.030	3.060	2.993	245,000
2022-04-25	3.060	3.060	3.020	3.060	2.993	327,000
2022-04-22	3.050	3.060	3.020	3.060	2.993	316,000
2022-04-21	3.060	3.060	3.010	3.060	2.993	332,000
2022-04-20	3.060	3.090	3.030	3.060	2.993	316,000
2022-04-19	3.020	3.070	3.010	3.060	2.993	339,000
2022-04-14	3.060	3.080	3.010	3.080	3.013	277,000
2022-04-13	3.050	3.060	2.980	3.060	2.993	503,000
2022-04-12	3.060	3.060	3.000	3.060	2.993	291,000
2022-04-11	3.060	3.060	3.020	3.060	2.993	293,000
2022-04-08	3.060	3.070	3.060	3.070	3.003	285,000
2022-04-07	3.060	3.070	3.040	3.060	2.993	264,000
2022-04-06	3.070	3.070	3.030	3.070	3.003	270,000
2022-04-04	3.060	3.090	3.060	3.080	3.013	262,000
2022-04-01	3.060	3.080	3.060	3.060	2.993	2,474,000
2022-03-31	3.060	3.120	3.060	3.070	3.003	265,000
2022-03-30	3.070	3.120	3.060	3.120	3.052	282,000
2022-03-29	3.050	3.060	3.040	3.060	2.993	21,326,000
2022-03-28	3.050	3.060	3.020	3.060	2.993	290,000
2022-03-25	3.060	3.070	3.040	3.060	2.993	269,000
2022-03-24	3.050	3.070	3.030	3.060	2.993	263,000
2022-03-23	3.060	3.090	3.050	3.090	3.023	277,000
2022-03-22	3.060	3.070	3.050	3.060	2.993	264,000
2022-03-21	3.070	3.100	3.050	3.080	3.013	254,000
2022-03-18	3.050	3.110	3.050	3.060	2.993	264,000
2022-03-17	3.080	3.080	3.030	3.060	2.993	258,000
2022-03-16	3.060	3.080	3.040	3.080	3.013	177,000
2022-03-15	3.060	3.060	3.010	3.060	2.993	173,000
2022-03-14	3.030	3.060	2.900	3.060	2.993	251,000
2022-03-11	3.030	3.060	3.030	3.060	2.993	231,000
2022-03-10	3.060	3.060	3.020	3.060	2.993	206,000
2022-03-09	3.030	3.060	3.020	3.060	2.993	308,000
2022-03-08	3.030	3.060	3.020	3.060	2.993	339,000
2022-03-07	3.050	3.060	3.020	3.060	2.993	271,000
2022-03-04	3.050	3.060	3.020	3.060	2.993	294,000
2022-03-03	3.070	3.070	3.030	3.060	2.993	285,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.0590 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.